Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)

28.13
+0.26 (0.92%)
NASDAQ· Last Trade: May 24th, 5:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202628.1328.1328.1328.1321728.13
5/21/202627.7527.8827.6927.882,70027.88
5/20/202627.8127.8127.8127.81627.81
5/19/202627.5427.5427.5427.543527.54
5/18/202627.5927.7027.5927.673,66927.67
5/15/202627.5627.5627.5327.5326927.53
5/14/202627.8227.8227.8227.827927.82
5/13/202627.6427.7527.6427.7356327.73
5/12/202627.7827.7827.7827.787927.78
5/11/202627.7127.7327.7127.7330727.73
5/08/202627.7427.7427.7427.7417727.74
5/07/202627.7427.7427.6227.6264227.62
5/06/202627.7227.8827.7227.8822727.88
5/05/202627.3827.5527.3827.5519427.55
5/04/202627.4527.5327.3827.381,16427.38
5/01/202627.6127.6127.6127.6110027.61
4/30/202627.5627.6927.6927.6917327.69
4/29/202627.2327.2727.2327.275,63927.27
4/28/202627.2627.3227.2627.325,77227.32
4/27/202627.4227.4227.3627.3757027.37
4/24/202627.3927.3927.3727.3897127.38
4/23/202627.2427.4827.2427.4821027.48
4/22/202627.3227.3227.3227.3223227.32
4/21/202627.5927.5927.3627.361,29527.36
4/20/202627.4927.5427.4927.5227727.52
4/17/202627.4727.5427.4727.499,25027.49
4/16/202627.1027.2027.1027.2042327.20
4/15/202627.1227.1227.0927.0910927.09
4/14/202627.0827.0827.0827.0815427.08
4/13/202626.7026.9826.7026.981,57726.98
4/10/202626.7926.7926.7926.7910026.79
4/09/202626.8327.0126.8327.0129327.01
4/08/202626.8126.8926.7426.891,38526.89
4/07/202626.2226.3026.1626.3033326.30
4/06/202626.3226.3426.2626.343,53826.34
4/02/202626.1326.2526.1326.2535526.25
4/01/202626.1626.2526.1626.182,47026.18
3/31/202625.8226.1125.7026.1142226.11
3/30/202625.8925.8925.6225.622,03325.62
3/27/202625.9125.9725.6825.681,08225.68
3/26/202626.2626.2626.0026.004,07426.00
3/25/202626.2726.3126.2326.291,53426.29
3/24/202626.1626.2226.1426.1444526.14
3/23/202626.2526.2526.0826.0865026.08
3/20/202626.2126.2125.8325.833,27825.83
3/19/202626.2226.3126.1626.286,20126.19
3/18/202626.4526.4926.3026.3028126.21
3/17/202626.7326.7326.6926.692,16326.60
3/16/202626.5726.5726.5726.5748326.48
3/13/202626.6326.6326.3826.382,48726.29
3/12/202626.6626.6626.3826.424,13426.33
3/11/202626.8126.8426.7326.772,95626.68
3/10/202627.0327.0426.8426.8496026.75
3/09/202626.7427.0026.4627.0017,74326.91
3/06/202626.9926.9926.8426.953,24026.85
3/05/202627.2227.2227.2227.228027.13
3/04/202627.4927.6027.4927.551,28427.45
3/03/202627.3227.3827.0727.383,26227.28
3/02/202627.6627.7427.5727.7320,25827.63
2/27/202627.6827.8027.6827.8017,84527.70
2/26/202627.6427.7327.6427.7388927.63
2/25/202627.6127.6327.6127.632,33027.53